Nissin Foods Company Limited (HKG:1475)
Hong Kong · Delayed Price · Currency is HKD 7.10
-0.03 (-0.42%)
May 28, 2026, 11:52 AM HKT
Nissin Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.13 | 7.15 | 7.11 | 7.13 | 7.13 | -0.83% | 72,024 |
| May 26, 2026 | 7.19 | 7.19 | 7.12 | 7.19 | 7.19 | - | 9,000 |
| May 22, 2026 | 7.26 | 7.26 | 7.14 | 7.19 | 7.19 | -0.42% | 120,000 |
| May 21, 2026 | 7.29 | 7.29 | 7.10 | 7.22 | 7.22 | 0.84% | 75,000 |
| May 20, 2026 | 7.24 | 7.26 | 7.15 | 7.16 | 7.16 | -1.10% | 163,000 |
| May 19, 2026 | 7.30 | 7.38 | 7.23 | 7.24 | 7.24 | -1.09% | 133,000 |
| May 18, 2026 | 7.24 | 7.37 | 7.19 | 7.32 | 7.32 | 0.27% | 151,000 |
| May 15, 2026 | 7.32 | 7.35 | 7.26 | 7.30 | 7.30 | -1.35% | 99,000 |
| May 14, 2026 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 1.65% | 66,000 |
| May 13, 2026 | 7.32 | 7.41 | 7.25 | 7.28 | 7.28 | -2.28% | 211,000 |
| May 12, 2026 | 7.28 | 7.45 | 7.26 | 7.45 | 7.45 | 1.92% | 93,000 |
| May 11, 2026 | 7.32 | 7.32 | 7.29 | 7.31 | 7.31 | -0.95% | 40,000 |
| May 8, 2026 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | 0.27% | 100,285 |
| May 7, 2026 | 7.27 | 7.38 | 7.27 | 7.36 | 7.36 | 0.68% | 68,000 |
| May 6, 2026 | 7.29 | 7.31 | 7.22 | 7.31 | 7.31 | -0.14% | 115,000 |
| May 5, 2026 | 7.18 | 7.32 | 7.16 | 7.32 | 7.32 | 1.10% | 96,000 |
| May 4, 2026 | 7.17 | 7.35 | 7.16 | 7.24 | 7.24 | 0.84% | 146,014 |
| Apr 30, 2026 | 7.24 | 7.27 | 7.18 | 7.18 | 7.18 | -1.51% | 66,000 |
| Apr 29, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 1.82% | 54,000 |
| Apr 28, 2026 | 7.20 | 7.29 | 7.16 | 7.16 | 7.16 | -1.92% | 28,000 |
| Apr 27, 2026 | 7.17 | 7.35 | 7.10 | 7.30 | 7.30 | 1.39% | 154,000 |
| Apr 24, 2026 | 7.10 | 7.26 | 7.06 | 7.20 | 7.20 | 0.70% | 98,000 |
| Apr 23, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.24% | 41,000 |
| Apr 22, 2026 | 7.22 | 7.30 | 7.21 | 7.24 | 7.24 | 0.56% | 127,000 |
| Apr 21, 2026 | 7.32 | 7.35 | 7.20 | 7.20 | 7.20 | -0.96% | 54,000 |
| Apr 20, 2026 | 7.27 | 7.34 | 7.24 | 7.27 | 7.27 | -1.09% | 25,000 |
| Apr 17, 2026 | 7.19 | 7.35 | 7.19 | 7.35 | 7.35 | 1.52% | 123,000 |
| Apr 16, 2026 | 7.32 | 7.34 | 7.24 | 7.24 | 7.24 | -1.50% | 58,000 |
| Apr 15, 2026 | 7.29 | 7.39 | 7.29 | 7.35 | 7.35 | - | 32,000 |
| Apr 14, 2026 | 7.35 | 7.39 | 7.30 | 7.35 | 7.35 | - | 13,000 |
| Apr 13, 2026 | 7.30 | 7.35 | 7.26 | 7.35 | 7.35 | 0.68% | 36,000 |
| Apr 10, 2026 | 7.27 | 7.60 | 7.24 | 7.30 | 7.30 | 0.83% | 475,356 |
| Apr 9, 2026 | 7.26 | 7.26 | 7.14 | 7.24 | 7.24 | 0.14% | 155,000 |
| Apr 8, 2026 | 7.25 | 7.29 | 7.23 | 7.23 | 7.23 | -0.28% | 50,000 |
| Apr 2, 2026 | 7.28 | 7.28 | 7.19 | 7.25 | 7.25 | 0.83% | 38,000 |
| Apr 1, 2026 | 7.29 | 7.30 | 7.19 | 7.19 | 7.19 | -0.28% | 65,000 |
| Mar 31, 2026 | 7.18 | 7.30 | 7.13 | 7.21 | 7.21 | -0.28% | 125,000 |
| Mar 30, 2026 | 7.29 | 7.38 | 7.22 | 7.23 | 7.23 | -0.69% | 85,000 |
| Mar 27, 2026 | 7.32 | 7.38 | 7.28 | 7.28 | 7.28 | -0.41% | 61,000 |
| Mar 26, 2026 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | -0.81% | 31,000 |
| Mar 25, 2026 | 7.31 | 7.43 | 7.30 | 7.37 | 7.37 | 0.82% | 117,000 |
| Mar 24, 2026 | 7.45 | 7.45 | 7.31 | 7.31 | 7.31 | -0.68% | 33,000 |
| Mar 23, 2026 | 7.25 | 7.36 | 7.21 | 7.36 | 7.36 | - | 251,000 |
| Mar 20, 2026 | 7.47 | 7.50 | 7.35 | 7.36 | 7.36 | -3.16% | 449,000 |
| Mar 19, 2026 | 7.38 | 7.60 | 7.35 | 7.60 | 7.60 | 2.01% | 327,000 |
| Mar 18, 2026 | 7.35 | 7.45 | 7.31 | 7.45 | 7.45 | 0.81% | 80,000 |
| Mar 17, 2026 | 7.40 | 7.49 | 7.37 | 7.39 | 7.39 | -0.67% | 71,000 |
| Mar 16, 2026 | 7.37 | 7.44 | 7.33 | 7.44 | 7.44 | 1.09% | 37,000 |
| Mar 13, 2026 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | -0.54% | 54,000 |
| Mar 12, 2026 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | -0.67% | 127,000 |